Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	68.31	71.51	67.43	70.63	-	4.84%	110,521
Apr 16, 2026	65.93	67.76	65.40	67.37	67.37	2.25%	161,855
Apr 15, 2026	68.24	68.24	65.56	65.89	65.89	-3.43%	153,771
Apr 14, 2026	68.00	68.34	66.96	68.23	68.23	0.24%	176,475
Apr 13, 2026	67.34	68.20	65.87	68.07	68.07	0.01%	181,705
Apr 10, 2026	67.83	68.31	66.78	68.06	68.06	0.34%	142,866
Apr 9, 2026	65.57	68.34	65.50	67.83	67.83	2.84%	164,209
Apr 8, 2026	65.39	66.92	65.08	65.96	65.96	3.87%	188,473
Apr 7, 2026	63.16	63.92	62.03	63.50	63.50	0.30%	224,876
Apr 6, 2026	64.31	64.77	61.45	63.31	63.31	-2.40%	234,050
Apr 2, 2026	64.79	65.50	62.96	64.87	64.87	-0.58%	229,283
Apr 1, 2026	68.35	68.71	65.24	65.25	65.25	-4.84%	296,585
Mar 31, 2026	67.87	69.57	66.75	68.57	68.57	2.74%	424,247
Mar 30, 2026	66.93	67.67	66.25	66.74	66.74	1.23%	361,127
Mar 27, 2026	66.52	67.22	65.66	65.93	65.93	-1.30%	374,857
Mar 26, 2026	64.96	66.88	64.96	66.80	66.80	2.28%	388,261
Mar 25, 2026	64.83	65.58	64.01	65.31	65.31	1.59%	321,262
Mar 24, 2026	62.36	64.80	62.35	64.29	64.29	2.32%	365,992
Mar 23, 2026	61.85	64.57	61.52	62.83	62.83	4.65%	502,546
Mar 20, 2026	60.99	61.71	59.84	60.04	60.04	-1.53%	951,788
Mar 19, 2026	60.29	62.80	59.23	60.97	60.97	0.69%	541,610
Mar 18, 2026	60.01	61.54	60.00	60.55	60.55	0.08%	402,022
Mar 17, 2026	61.31	62.01	59.72	60.50	60.50	-0.56%	375,268
Mar 16, 2026	60.26	61.48	59.33	60.84	60.84	1.59%	396,753
Mar 13, 2026	60.98	61.14	59.41	59.89	59.89	-1.32%	371,736
Mar 12, 2026	60.41	61.91	59.87	60.69	60.31	-1.20%	313,727
Mar 11, 2026	60.90	61.98	59.61	61.43	61.05	1.71%	438,540
Mar 10, 2026	61.18	62.09	60.16	60.40	60.02	-1.34%	414,807
Mar 9, 2026	59.41	61.57	58.35	61.22	60.84	-0.07%	423,516
Mar 6, 2026	61.06	61.83	59.98	61.26	60.88	-1.89%	317,801
Mar 5, 2026	63.31	65.00	62.02	62.44	62.05	-2.65%	283,797
Mar 4, 2026	63.72	64.56	62.83	64.14	63.74	2.43%	330,039
Mar 3, 2026	59.79	63.00	58.78	62.62	62.23	1.87%	426,435
Mar 2, 2026	62.05	62.68	60.45	61.47	61.09	-1.99%	344,132
Feb 27, 2026	62.66	64.08	62.31	62.72	62.33	-1.12%	404,544
Feb 26, 2026	63.03	65.00	62.74	63.43	63.03	1.36%	432,742
Feb 25, 2026	62.19	62.97	60.85	62.58	62.19	-0.43%	379,421
Feb 24, 2026	63.14	64.31	62.32	62.85	62.46	0.16%	311,623
Feb 23, 2026	65.82	65.84	61.37	62.75	62.36	-5.82%	492,947
Feb 20, 2026	64.09	67.06	62.12	66.63	66.21	3.25%	502,399
Feb 19, 2026	63.87	64.68	60.91	64.53	64.13	2.61%	521,023
Feb 18, 2026	54.11	63.15	54.11	62.89	62.50	7.91%	486,055
Feb 17, 2026	60.00	61.14	57.41	58.28	57.92	-3.04%	363,093
Feb 13, 2026	60.81	60.88	59.57	60.11	59.73	-0.96%	261,969
Feb 12, 2026	61.51	62.10	59.95	60.69	60.31	-0.26%	164,266
Feb 11, 2026	59.98	61.77	59.98	60.85	60.47	1.43%	152,123
Feb 10, 2026	61.20	62.08	59.91	59.99	59.61	-2.53%	222,793
Feb 9, 2026	62.79	63.00	61.20	61.55	61.16	-1.46%	134,633
Feb 6, 2026	60.58	62.57	60.58	62.46	62.07	3.41%	187,585
Feb 5, 2026	65.11	65.11	59.97	60.40	60.02	-3.48%	320,236